Skip to main content
iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
22.38
+0.64 (2.94%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202421.7421.7421.7421.7421.74-1.09%21
Sep 24, 202421.9821.9821.9821.9821.982.95%91
Sep 23, 202421.3521.3521.3521.3521.351.47%8
Sep 20, 202421.0421.0421.0421.0421.04-1.27%30
Sep 19, 202421.1821.3121.1521.3121.313.55%1,490
Sep 18, 202420.5820.5820.5820.5820.58-0.96%42
Sep 17, 202420.8520.8520.6520.7820.781.37%553
Sep 16, 202420.5020.5020.5020.5020.50-0.41%31
Sep 13, 202420.5920.5920.5920.5920.591.50%6
Sep 12, 202420.2820.2820.2820.2820.28-0.49%42
Sep 11, 202420.3820.3820.3820.3820.383.24%3
Sep 10, 202419.7319.7419.7319.7419.74-0.45%307
Sep 9, 202419.8019.8319.8019.8319.831.60%240
Sep 6, 202420.0520.0519.5219.5219.52-3.66%155
Sep 5, 202420.2320.2920.2320.2620.261.08%1,004
Sep 4, 202420.0220.1920.0220.0420.040.12%3,188
Sep 3, 202420.1620.1920.0220.0220.02-2.41%11,825
Aug 30, 202420.5120.5120.5120.5120.510.36%57
Aug 29, 202420.4220.4420.4220.4420.442.10%108
Aug 28, 202420.0220.0220.0220.0220.02-2.53%75
Aug 27, 202420.5420.5420.5420.5420.540.69%129
Aug 26, 202420.4020.4020.4020.4020.40-0.44%68
Aug 23, 202420.4920.4920.4920.4920.492.40%60
Aug 22, 202420.0120.0120.0120.0120.01-1.33%31
Aug 21, 202420.2820.2820.2820.2820.281.55%120
Aug 20, 202419.9719.9719.9719.9719.97-0.70%31
Aug 19, 202419.9420.1119.9420.1120.111.36%854
Aug 16, 202419.7719.9119.7719.8419.84-0.15%567
Aug 15, 202419.8719.8719.8719.8719.872.32%40
Aug 14, 202419.4219.4219.4219.4219.42-0.97%49
Aug 13, 202419.2519.6119.2519.6119.612.69%531
Aug 12, 202419.1019.1019.1019.1019.10-0.07%27
Aug 9, 202419.1119.1119.1119.1119.11-0.98%30
Aug 8, 202419.3019.3019.3019.3019.301.85%9
Aug 7, 202418.9618.9618.9518.9518.95-337
Aug 6, 202418.9518.9518.9518.9518.950.69%60
Aug 5, 202418.8218.8318.8218.8218.82-3.49%385
Aug 2, 202419.7819.7819.5019.5019.50-3.65%2,546
Aug 1, 202420.2020.2420.2020.2420.24-3.12%674
Jul 31, 202420.8120.8920.8120.8920.893.12%205
Jul 30, 202420.2620.2620.2620.2620.26-1.57%56
Jul 29, 202420.5820.5820.5820.5820.58-0.87%84
Jul 26, 202420.7620.7620.7620.7620.761.91%54
Jul 25, 202420.2720.3720.2720.3720.370.20%393
Jul 24, 202420.5620.5620.3320.3320.33-2.12%301
Jul 23, 202420.7720.7720.7720.7720.77-1.00%63
Jul 22, 202420.9820.9820.9820.9820.981.21%185
Jul 19, 202420.7320.7320.7320.7320.73-0.97%67
Jul 18, 202420.9720.9720.9320.9320.93-1.25%142
Jul 17, 202421.2021.2021.2021.2021.20-2.39%2
Jul 16, 202421.7221.7221.7221.7221.722.01%4
Jul 15, 202421.4621.4721.2921.2921.29-2.61%1,384
Jul 12, 202421.8621.8621.8621.8621.861.72%154
Jul 11, 202421.4921.4921.4921.4921.490.94%269
Jul 10, 202421.0521.2921.0521.2921.291.91%285
Jul 9, 202420.9020.9020.8820.8920.890.29%5,666
Jul 8, 202420.8320.8320.8320.8320.83-0.67%24
Jul 5, 202420.7420.9720.7420.9720.97-0.09%721
Jul 3, 202420.9920.9920.9920.9920.992.87%612
Jul 2, 202420.4120.4120.4120.4120.410.96%85
Jul 1, 202420.2120.2120.2120.2120.21-0.20%2
Jun 28, 202420.3620.3620.1920.2520.25-1.22%2,852
Jun 27, 202420.5020.5020.5020.5020.50-0.63%82
Jun 26, 202420.6320.6320.6320.6320.63-127
Jun 25, 202420.6920.6920.5820.6320.63-1.29%390
Jun 24, 202420.9220.9220.8420.9020.900.48%2,067
Jun 21, 202420.7220.8020.7220.8020.80-1.09%550
Jun 20, 202420.9921.0320.9821.0321.03-1.08%470
Jun 18, 202421.2621.2621.2621.2621.260.19%227
Jun 17, 202420.9621.2220.9421.2221.220.19%1,112
Jun 14, 202421.1221.1821.0821.1821.18-1.90%1,617
Jun 13, 202421.7821.7821.4621.5921.59-1.19%1,608
Jun 12, 202421.8521.8521.8521.8521.851.16%148
Jun 11, 202421.6021.6021.6021.6021.60-1.10%137
Jun 10, 202421.5321.8421.5321.8421.751.20%273
Jun 7, 202421.8021.8021.5621.5821.49-1.91%3,546
Jun 6, 202421.9022.0021.9022.0021.91-0.99%282
Jun 5, 202422.2222.2222.2222.2222.130.91%56
Jun 4, 202422.0222.0222.0222.0221.93-1.00%57
Jun 3, 202422.2422.2422.2422.2422.150.14%68
May 31, 202422.2222.2222.1222.2122.12-0.94%518
May 30, 202422.2222.4222.2222.4222.331.49%272
May 29, 202422.0922.0922.0922.0922.00-2.13%667
May 28, 202422.4822.5722.4122.5722.470.67%1,924
May 24, 202422.4222.4222.4222.4222.332.14%76
May 23, 202422.3022.3021.9521.9521.86-2.27%2,511
May 22, 202422.4722.5122.4522.4622.372.04%1,185
May 21, 202422.0122.0122.0122.0121.92-0.45%122
May 20, 202422.0422.1122.0422.1122.02-0.67%379
May 17, 202422.1222.2622.1222.2622.17-0.78%555
May 16, 202422.4522.4622.4422.4422.34-0.91%481
May 15, 202422.7922.7922.4622.6422.540.49%3,145
May 14, 202422.5522.6522.3822.5322.441.62%666
May 13, 202422.2422.2422.1722.1722.080.96%551
May 10, 202422.0222.0221.9621.9621.87-1.08%233
May 9, 202422.2022.2022.2022.2022.110.73%67
May 8, 202421.9222.0421.9222.0421.95-0.05%176
May 7, 202422.0522.0522.0522.0521.96-1.21%52
May 6, 202422.3122.3222.3122.3222.231.13%271
May 3, 202421.9122.0721.7622.0721.981.96%2,639